Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 194.92 | 199.32 | 194.19 | 198.70 | 2,095,735 | +4.20(+2.16%) |
Jun 29, 2020 | 198.96 | 198.96 | 190.99 | 194.50 | 1,777,584 | -2.30(-1.17%) |
Jun 26, 2020 | 193.66 | 197.70 | 190.17 | 196.80 | 3,419,800 | +3.76(+1.95%) |
Jun 25, 2020 | 191.81 | 194.16 | 189.00 | 193.04 | 821,057 | +2.43(+1.27%) |
Jun 24, 2020 | 193.04 | 195.34 | 188.33 | 190.61 | 1,774,341 | -2.47(-1.28%) |
Jun 23, 2020 | 195.21 | 197.22 | 192.15 | 193.08 | 1,570,044 | -0.01(-0.01%) |
Jun 22, 2020 | 191.00 | 196.32 | 190.23 | 193.09 | 2,244,362 | +5.93(+3.17%) |
Jun 19, 2020 | 188.00 | 189.94 | 185.25 | 187.16 | 1,936,400 | +0.96(+0.52%) |
Jun 18, 2020 | 184.50 | 186.98 | 183.64 | 186.20 | 1,029,482 | +2.41(+1.31%) |
Jun 17, 2020 | 183.41 | 187.50 | 183.16 | 183.79 | 1,131,283 | -0.36(-0.20%) |
Jun 16, 2020 | 184.28 | 185.41 | 180.20 | 184.15 | 1,614,995 | +2.65(+1.46%) |
Jun 15, 2020 | 172.85 | 181.84 | 171.28 | 181.50 | 1,668,697 | +2.62(+1.46%) |
Jun 12, 2020 | 179.61 | 181.28 | 174.78 | 178.88 | 1,546,200 | +5.14(+2.96%) |
Jun 11, 2020 | 182.50 | 183.35 | 173.50 | 173.74 | 2,564,586 | -13.48(-7.20%) |
Jun 10, 2020 | 186.43 | 188.30 | 184.28 | 187.22 | 1,190,150 | +3.29(+1.79%) |
Jun 09, 2020 | 186.00 | 187.08 | 183.45 | 183.93 | 1,007,315 | -2.38(-1.28%) |
Jun 08, 2020 | 182.32 | 187.73 | 181.03 | 186.31 | 1,620,802 | +3.19(+1.74%) |
Jun 05, 2020 | 179.09 | 184.93 | 175.24 | 183.12 | 1,602,100 | +1.54(+0.85%) |
Jun 04, 2020 | 184.25 | 188.17 | 180.52 | 181.58 | 2,051,556 | -7.40(-3.92%) |
Jun 03, 2020 | 190.75 | 192.75 | 187.08 | 188.98 | 3,989,247 | +0.44(+0.23%) |
Jun 02, 2020 | 189.20 | 192.22 | 185.17 | 188.54 | 3,437,682 | +1.98(+1.06%) |
Jun 01, 2020 | 184.53 | 188.76 | 182.45 | 186.56 | 1,518,009 | +0.72(+0.39%) |
May 29, 2020 | 180.31 | 187.11 | 180.06 | 185.84 | 2,379,200 | +5.84(+3.24%) |
May 28, 2020 | 178.41 | 186.15 | 178.00 | 180.00 | 1,810,649 | -1.62(-0.89%) |
May 27, 2020 | 180.29 | 182.00 | 171.16 | 181.62 | 3,311,820 | +0.47(+0.26%) |
May 26, 2020 | 184.89 | 186.47 | 177.18 | 181.15 | 3,828,011 | -3.11(-1.69%) |
May 22, 2020 | 171.83 | 185.26 | 170.00 | 184.26 | 8,835,800 | +15.26(+9.03%) |
May 21, 2020 | 163.28 | 169.00 | 163.02 | 169.00 | 3,247,738 | +5.72(+3.50%) |
May 20, 2020 | 161.77 | 163.94 | 160.50 | 163.28 | 1,330,561 | +4.22(+2.65%) |
May 19, 2020 | 157.60 | 162.13 | 157.04 | 159.06 | 1,328,431 | +4.05(+2.61%) |
May 18, 2020 | 159.68 | 161.54 | 154.58 | 155.01 | 1,366,834 | -1.18(-0.76%) |
May 15, 2020 | 151.00 | 157.75 | 150.25 | 156.19 | 1,266,000 | +4.65(+3.07%) |
May 14, 2020 | 147.36 | 151.54 | 143.30 | 151.54 | 1,601,843 | +2.45(+1.64%) |
May 13, 2020 | 155.32 | 156.93 | 145.93 | 149.09 | 2,307,662 | -7.27(-4.65%) |
May 12, 2020 | 160.00 | 161.80 | 155.89 | 156.36 | 1,577,029 | -2.35(-1.48%) |
May 11, 2020 | 154.00 | 161.23 | 153.42 | 158.71 | 1,983,721 | +5.47(+3.57%) |
May 08, 2020 | 153.38 | 153.95 | 149.51 | 153.24 | 1,786,200 | +2.61(+1.73%) |
May 07, 2020 | 147.56 | 152.08 | 146.70 | 150.63 | 1,736,254 | +5.46(+3.76%) |
May 06, 2020 | 144.16 | 148.14 | 143.26 | 145.17 | 1,221,837 | +1.55(+1.08%) |
May 05, 2020 | 140.86 | 146.46 | 140.70 | 143.62 | 1,860,064 | +8.70(+6.45%) |
May 04, 2020 | 132.45 | 134.96 | 131.34 | 134.92 | 910,241 | +0.87(+0.65%) |
May 01, 2020 | 136.99 | 138.00 | 131.38 | 134.05 | 1,298,000 | -6.31(-4.50%) |
Apr 30, 2020 | 140.93 | 144.49 | 139.66 | 140.36 | 1,794,031 | -0.48(-0.34%) |
Apr 29, 2020 | 133.27 | 142.16 | 131.91 | 140.84 | 2,210,147 | +10.75(+8.26%) |
Apr 28, 2020 | 134.86 | 135.55 | 128.31 | 130.09 | 904,716 | -2.52(-1.90%) |
Apr 27, 2020 | 131.65 | 132.75 | 129.42 | 132.61 | 898,649 | +3.98(+3.09%) |
Apr 24, 2020 | 128.39 | 130.29 | 125.00 | 128.63 | 1,815,400 | -3.06(-2.32%) |
Apr 23, 2020 | 130.96 | 134.28 | 130.31 | 131.69 | 862,202 | +0.41(+0.31%) |
Apr 22, 2020 | 131.61 | 132.15 | 128.18 | 131.28 | 1,014,412 | +4.10(+3.22%) |
Apr 21, 2020 | 132.19 | 132.32 | 123.51 | 127.18 | 1,640,059 | -6.20(-4.65%) |
Apr 20, 2020 | 134.12 | 136.91 | 133.01 | 133.38 | 1,759,888 | -1.77(-1.31%) |
Apr 17, 2020 | 137.24 | 137.40 | 133.67 | 135.15 | 1,291,700 | +3.58(+2.72%) |
Apr 16, 2020 | 132.97 | 136.11 | 131.12 | 131.57 | 1,586,773 | +1.03(+0.79%) |
Apr 15, 2020 | 132.02 | 132.95 | 129.31 | 130.54 | 1,671,657 | -2.38(-1.79%) |
Apr 14, 2020 | 129.75 | 134.34 | 129.01 | 132.92 | 1,906,825 | +7.04(+5.59%) |
Apr 13, 2020 | 123.62 | 126.67 | 122.82 | 125.88 | 937,223 | +2.75(+2.23%) |
Apr 09, 2020 | 125.99 | 128.40 | 120.58 | 123.13 | 2,298,700 | -1.92(-1.54%) |
Apr 08, 2020 | 121.28 | 125.45 | 120.84 | 125.05 | 1,276,912 | +4.83(+4.02%) |
Apr 07, 2020 | 123.01 | 124.00 | 118.62 | 120.22 | 2,810,657 | +1.82(+1.54%) |
Apr 06, 2020 | 107.55 | 119.78 | 105.11 | 118.40 | 3,458,906 | +16.26(+15.92%) |
Apr 03, 2020 | 104.09 | 106.85 | 101.10 | 102.14 | 1,724,200 | -3.14(-2.98%) |
Apr 02, 2020 | 109.01 | 110.99 | 103.01 | 105.28 | 2,554,989 | -4.41(-4.02%) |